Artisan International Investor (ARTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.36
+0.19 (0.54%)
Oct 16, 2025, 8:09 AM EDT
ARTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | - | - |
| Oct 15, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.54% |
| Oct 14, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.23% |
| Oct 13, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.17% |
| Oct 10, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -2.57% |
| Oct 9, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.50% |
| Oct 8, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.67% |
| Oct 7, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.55% |
| Oct 6, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.08% |
| Oct 3, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.36% |
| Oct 2, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.03% |
| Oct 1, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Sep 30, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.98% |
| Sep 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.22% |
| Sep 26, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.54% |
| Sep 25, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.01% |
| Sep 24, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.03% |
| Sep 23, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.31% |
| Sep 22, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.17% |
| Sep 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.06% |
| Sep 18, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.59% |
| Sep 17, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.50% |
| Sep 16, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.47% |
| Sep 15, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.36% |
| Sep 12, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Sep 11, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 1.16% |
| Sep 10, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.34% |
| Sep 9, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.28% |
| Sep 8, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.77% |
| Sep 5, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.46% |
| Sep 4, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.61% |
| Sep 3, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.38% |
| Sep 2, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -1.17% |
| Aug 29, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.43% |
| Aug 28, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.09% |
| Aug 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.51% |
| Aug 26, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.54% |
| Aug 25, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.87% |
| Aug 22, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.71% |
| Aug 21, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.03% |
| Aug 20, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.17% |
| Aug 19, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.71% |
| Aug 18, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.45% |
| Aug 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.42% |
| Aug 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.08% |
| Aug 13, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.85% |
| Aug 12, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.66% |
| Aug 11, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.51% |
| Aug 8, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -1.24% |
| Aug 7, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.59% |